Berto Acquisition Corp. (TACO)
NASDAQ: TACO · Real-Time Price · USD
10.51
-0.01 (-0.10%)
At close: Oct 17, 2025, 4:00 PM EDT
10.54
+0.03 (0.27%)
After-hours: Oct 17, 2025, 7:40 PM EDT
Berto Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.48 | 10.54 | 10.48 | 10.51 | 10.51 | -0.05% | 12,052 |
| Oct 16, 2025 | 10.60 | 10.60 | 10.50 | 10.52 | 10.52 | -0.33% | 231,571 |
| Oct 15, 2025 | 10.56 | 10.62 | 10.53 | 10.55 | 10.55 | 0.09% | 196,587 |
| Oct 14, 2025 | 10.57 | 10.57 | 10.53 | 10.54 | 10.54 | -0.09% | 24,829 |
| Oct 13, 2025 | 10.65 | 10.65 | 10.50 | 10.55 | 10.55 | 1.04% | 245,947 |
| Oct 10, 2025 | 10.48 | 10.51 | 10.36 | 10.44 | 10.44 | 0.11% | 157,800 |
| Oct 9, 2025 | 10.42 | 10.45 | 10.41 | 10.43 | 10.43 | -0.24% | 22,170 |
| Oct 8, 2025 | 10.43 | 10.47 | 10.41 | 10.46 | 10.46 | 0.24% | 34,479 |
| Oct 7, 2025 | 10.40 | 10.45 | 10.40 | 10.43 | 10.43 | 0.05% | 3,689 |
| Oct 6, 2025 | 10.40 | 10.46 | 10.40 | 10.43 | 10.43 | 0.24% | 30,076 |
| Oct 3, 2025 | 10.45 | 10.46 | 10.35 | 10.40 | 10.40 | -0.10% | 7,659 |
| Oct 2, 2025 | 10.50 | 10.50 | 10.34 | 10.41 | 10.41 | 0.10% | 27,687 |
| Oct 1, 2025 | 10.40 | 10.44 | 10.37 | 10.40 | 10.40 | - | 12,091 |
| Sep 30, 2025 | 10.42 | 10.44 | 10.30 | 10.40 | 10.40 | -0.10% | 111,229 |
| Sep 29, 2025 | 10.35 | 10.43 | 10.35 | 10.41 | 10.41 | -0.29% | 5,467 |
| Sep 26, 2025 | 10.35 | 10.50 | 10.34 | 10.44 | 10.44 | 0.29% | 30,052 |
| Sep 25, 2025 | 10.35 | 10.41 | 10.34 | 10.41 | 10.41 | 0.39% | 56,748 |
| Sep 24, 2025 | 10.35 | 10.41 | 10.32 | 10.37 | 10.37 | -0.19% | 150,644 |
| Sep 23, 2025 | 10.30 | 10.41 | 10.30 | 10.39 | 10.39 | 0.68% | 80,112 |
| Sep 22, 2025 | 10.26 | 10.36 | 10.24 | 10.32 | 10.32 | 0.78% | 141,669 |
| Sep 19, 2025 | 10.24 | 10.26 | 10.22 | 10.24 | 10.24 | - | 155,114 |
| Sep 18, 2025 | 10.24 | 10.26 | 10.24 | 10.24 | 10.24 | -0.10% | 53,450 |
| Sep 17, 2025 | 10.24 | 10.26 | 10.23 | 10.25 | 10.25 | -0.19% | 21,167 |
| Sep 16, 2025 | 10.24 | 10.27 | 10.23 | 10.27 | 10.27 | 0.49% | 49,621 |
| Sep 15, 2025 | 10.27 | 10.27 | 10.22 | 10.22 | 10.22 | -0.10% | 31,627 |
| Sep 12, 2025 | 10.23 | 10.27 | 10.21 | 10.23 | 10.23 | 0.29% | 126,161 |
| Sep 11, 2025 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | -0.24% | 22,679 |
| Sep 10, 2025 | 10.27 | 10.27 | 10.21 | 10.23 | 10.23 | -0.24% | 139,346 |
| Sep 9, 2025 | 10.24 | 10.27 | 10.24 | 10.25 | 10.25 | - | 226,137 |
| Sep 8, 2025 | 10.32 | 10.32 | 10.25 | 10.25 | 10.25 | -0.58% | 364,212 |
| Sep 5, 2025 | 10.28 | 10.32 | 10.28 | 10.31 | 10.31 | 0.15% | 94,817 |
| Sep 4, 2025 | 10.28 | 10.31 | 10.24 | 10.30 | 10.30 | -0.15% | 85,311 |
| Sep 3, 2025 | 10.25 | 10.32 | 10.25 | 10.31 | 10.31 | 0.39% | 116,081 |
| Sep 2, 2025 | 10.32 | 10.32 | 10.27 | 10.27 | 10.27 | -0.58% | 106,989 |
| Aug 29, 2025 | 10.34 | 10.36 | 10.31 | 10.33 | 10.33 | 0.29% | 109,712 |
| Aug 28, 2025 | 10.30 | 10.35 | 10.30 | 10.30 | 10.30 | -0.10% | 109,637 |
| Aug 27, 2025 | 10.31 | 10.33 | 10.31 | 10.31 | 10.31 | - | 117,213 |
| Aug 26, 2025 | 10.31 | 10.33 | 10.31 | 10.31 | 10.31 | -0.10% | 458,890 |
| Aug 25, 2025 | 10.30 | 10.33 | 10.30 | 10.32 | 10.32 | 0.05% | 103,381 |
| Aug 22, 2025 | 10.27 | 10.33 | 10.27 | 10.32 | 10.32 | 0.05% | 47,913 |
| Aug 21, 2025 | 10.30 | 10.33 | 10.30 | 10.31 | 10.31 | 0.10% | 59,764 |
| Aug 20, 2025 | 10.31 | 10.32 | 10.30 | 10.30 | 10.30 | -0.10% | 45,477 |
| Aug 19, 2025 | 10.35 | 10.37 | 10.29 | 10.31 | 10.31 | -0.77% | 519,776 |
| Aug 18, 2025 | 10.35 | 10.39 | 10.33 | 10.39 | 10.39 | 0.29% | 49,187 |
| Aug 15, 2025 | 10.35 | 10.37 | 10.34 | 10.36 | 10.36 | 0.05% | 132,320 |
| Aug 14, 2025 | 10.37 | 10.38 | 10.35 | 10.36 | 10.36 | -0.34% | 94,007 |
| Aug 13, 2025 | 10.35 | 10.40 | 10.30 | 10.39 | 10.39 | 0.97% | 151,217 |
| Aug 12, 2025 | 10.35 | 10.35 | 10.29 | 10.29 | 10.29 | -0.77% | 242,207 |
| Aug 11, 2025 | 10.38 | 10.39 | 10.33 | 10.37 | 10.37 | -0.29% | 180,015 |
| Aug 8, 2025 | 10.38 | 10.41 | 10.34 | 10.40 | 10.40 | 0.10% | 129,115 |